Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.50 | 10.65 | 10.50 | 10.65 | 600,307 | -0.24(-2.19%) |
May 21, 2024 | 10.90 | 10.94 | 10.67 | 10.89 | 330,505 | -0.21(-1.86%) |
May 20, 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 347,507 | -0.05(-0.45%) |
May 17, 2024 | 10.98 | 11.20 | 10.93 | 11.15 | 61,862 | +0.29(+2.72%) |
May 16, 2024 | 10.46 | 10.86 | 10.00 | 10.86 | 226,527 | +1.12(+11.45%) |
May 15, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 506 | -0.88(-8.29%) |
May 14, 2024 | 9.815 | 10.62 | 9.690 | 10.62 | 151,675 | +0.20(+1.92%) |
May 13, 2024 | 10.33 | 10.50 | 10.21 | 10.42 | 2,823,377 | +0.56(+5.73%) |
May 10, 2024 | 10.19 | 10.19 | 9.750 | 9.855 | 481,456 | +0.16(+1.66%) |
May 09, 2024 | 9.880 | 9.880 | 9.694 | 9.694 | 480,590 | +0.24(+2.58%) |
May 08, 2024 | 9.450 | 9.815 | 9.450 | 9.450 | 64,149 | -0.44(-4.45%) |
May 07, 2024 | 10.30 | 10.30 | 9.890 | 9.890 | 148,280 | -0.46(-4.44%) |
May 06, 2024 | 10.21 | 10.35 | 10.20 | 10.35 | 441,369 | +0.32(+3.19%) |
May 03, 2024 | 10.10 | 10.10 | 9.980 | 10.03 | 963,134 | +0.03(+0.30%) |
May 02, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 265,624 | +0.64(+6.89%) |
May 01, 2024 | 9.355 | 9.355 | 9.355 | 9.355 | 310 | -0.24(-2.55%) |
Apr 30, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 550 | +0.19(+2.02%) |
Apr 29, 2024 | 9.535 | 9.564 | 9.410 | 9.410 | 4,135 | -0.01(-0.11%) |
Apr 26, 2024 | 9.405 | 9.420 | 9.405 | 9.420 | 809 | +0.09(+0.94%) |
Apr 25, 2024 | 9.030 | 9.332 | 9.030 | 9.332 | 742 | +0.03(+0.34%) |
Apr 24, 2024 | 9.128 | 9.310 | 9.128 | 9.300 | 83,077 | +0.26(+2.88%) |
Apr 23, 2024 | 8.600 | 9.070 | 8.460 | 9.040 | 170,675 | +0.43(+4.99%) |
Apr 22, 2024 | 8.745 | 8.745 | 8.610 | 8.610 | 242,618 | -0.05(-0.63%) |
Apr 19, 2024 | 8.414 | 8.764 | 8.414 | 8.665 | 773 | -0.10(-1.08%) |
Apr 18, 2024 | 8.940 | 8.940 | 8.680 | 8.760 | 6,539 | +0.20(+2.34%) |
Apr 17, 2024 | 8.750 | 8.750 | 8.560 | 8.560 | 205,918 | -0.08(-0.93%) |
Apr 16, 2024 | 8.910 | 8.910 | 8.640 | 8.640 | 7,140 | -0.07(-0.80%) |
Apr 15, 2024 | 8.900 | 9.050 | 8.710 | 8.710 | 4,744 | -0.27(-3.01%) |
Apr 12, 2024 | 9.196 | 9.196 | 8.980 | 8.980 | 2,290 | -0.23(-2.55%) |
Apr 11, 2024 | 9.310 | 9.320 | 9.215 | 9.215 | 1,076 | +0.21(+2.39%) |
Apr 10, 2024 | 9.000 | 9.170 | 9.000 | 9.000 | 1,486 | +0.02(+0.22%) |
Apr 09, 2024 | 8.530 | 9.500 | 8.530 | 8.980 | 1,505 | +0.29(+3.34%) |
Apr 08, 2024 | 8.900 | 8.900 | 8.690 | 8.690 | 247,021 | -0.27(-2.96%) |
Apr 05, 2024 | 8.955 | 8.955 | 8.955 | 8.955 | 320,337 | +0.21(+2.34%) |
Apr 04, 2024 | 8.990 | 8.990 | 8.750 | 8.750 | 1,099 | -0.26(-2.89%) |
Apr 02, 2024 | 9.010 | 320,128 | +0.11(+1.18%) | |||
Apr 01, 2024 | 8.905 | 8.905 | 8.905 | 8.905 | 270 | +0.10(+1.19%) |
Mar 28, 2024 | 8.970 | 9.050 | 8.800 | 8.800 | 260,788 | -0.08(-0.96%) |
Mar 27, 2024 | 8.900 | 8.910 | 8.885 | 8.885 | 165,049 | -0.06(-0.73%) |
Mar 26, 2024 | 8.970 | 8.970 | 8.950 | 8.950 | 272,977 | -0.13(-1.43%) |
Mar 25, 2024 | 8.710 | 9.116 | 8.710 | 9.080 | 302,036 | -0.02(-0.22%) |
Mar 22, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 240,592 | -0.20(-2.15%) |
Mar 21, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 493 | +0.40(+4.49%) |
Mar 20, 2024 | 8.830 | 9.120 | 8.830 | 8.900 | 1,270 | -0.37(-3.99%) |
Mar 19, 2024 | 8.960 | 9.270 | 8.960 | 9.270 | 500 | +0.12(+1.31%) |
Mar 18, 2024 | 9.182 | 9.400 | 9.150 | 9.150 | 547,553 | -0.19(-1.99%) |
Mar 15, 2024 | 9.336 | 9.336 | 9.336 | 9.336 | 386 | -0.08(-0.89%) |
Mar 14, 2024 | 9.300 | 9.680 | 9.300 | 9.420 | 828 | -0.05(-0.57%) |
Mar 13, 2024 | 9.571 | 9.600 | 9.354 | 9.474 | 3,626 | +0.12(+1.33%) |
Mar 12, 2024 | 9.350 | 9.350 | 9.350 | 9.350 | 141 | +0.35(+3.89%) |
Mar 11, 2024 | 9.295 | 9.584 | 9.000 | 9.000 | 17,974 | -0.10(-1.10%) |
Mar 08, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 4,910 | -0.11(-1.14%) |
Mar 07, 2024 | 9.205 | 9.205 | 9.205 | 9.205 | 312 | +0.00(+0.00%) |
Mar 06, 2024 | 9.205 | 9.205 | 9.205 | 9.205 | 1,300 | +0.31(+3.54%) |
Mar 05, 2024 | 9.055 | 9.055 | 8.890 | 8.890 | 830 | -0.11(-1.22%) |
Mar 04, 2024 | 9.468 | 9.468 | 8.850 | 9.000 | 2,139 | -0.03(-0.29%) |
Mar 01, 2024 | 9.026 | 9.026 | 9.026 | 9.026 | 507 | -0.22(-2.42%) |
Feb 29, 2024 | 9.300 | 9.340 | 9.060 | 9.250 | 3,839 | -0.05(-0.54%) |
Feb 28, 2024 | 9.100 | 9.550 | 9.100 | 9.300 | 874 | -0.25(-2.62%) |
Feb 27, 2024 | 9.800 | 9.800 | 9.550 | 9.550 | 455 | -0.00(-0.05%) |
Feb 26, 2024 | 9.780 | 9.780 | 9.300 | 9.555 | 292,802 | -0.10(-0.98%) |
Feb 23, 2024 | 9.940 | 9.940 | 9.300 | 9.650 | 247,171 | +0.35(+3.76%) |
Feb 22, 2024 | 9.500 | 9.556 | 9.300 | 9.300 | 2,867 | +0.03(+0.31%) |
Feb 21, 2024 | 9.490 | 9.500 | 9.271 | 9.271 | 4,017 | +0.31(+3.50%) |
Feb 20, 2024 | 8.880 | 8.957 | 8.880 | 8.957 | 1,146 | -0.34(-3.68%) |
Feb 16, 2024 | 9.400 | 9.400 | 8.960 | 9.300 | 73,174 | +0.09(+0.98%) |
Feb 15, 2024 | 9.090 | 9.210 | 8.800 | 9.210 | 1,478 | +0.16(+1.77%) |
Feb 14, 2024 | 9.065 | 9.065 | 9.000 | 9.050 | 3,292 | +0.00(+0.00%) |
Feb 12, 2024 | 9.050 | 103 | +0.10(+1.12%) | |||
Feb 09, 2024 | 8.850 | 8.950 | 8.805 | 8.950 | 44,808 | +0.07(+0.79%) |
Feb 08, 2024 | 8.840 | 9.050 | 8.840 | 8.880 | 63,506 | -0.37(-4.00%) |
Feb 07, 2024 | 9.290 | 9.500 | 9.110 | 9.250 | 1,086,821 | -0.49(-5.08%) |
Feb 06, 2024 | 9.950 | 10.00 | 9.400 | 9.745 | 81,417 | +0.22(+2.36%) |
Feb 05, 2024 | 9.140 | 9.520 | 9.060 | 9.520 | 1,664 | +0.48(+5.31%) |
Feb 02, 2024 | 9.172 | 9.172 | 8.818 | 9.040 | 95,141 | +0.04(+0.50%) |
Feb 01, 2024 | 8.825 | 8.995 | 8.825 | 8.995 | 411,203 | +0.04(+0.50%) |
Jan 31, 2024 | 9.124 | 9.124 | 8.892 | 8.950 | 300,091 | -0.39(-4.18%) |
Jan 30, 2024 | 8.680 | 9.340 | 8.680 | 9.340 | 282,868 | +0.34(+3.78%) |
Jan 29, 2024 | 9.670 | 9.670 | 8.717 | 9.000 | 1,332 | -0.25(-2.70%) |
Jan 26, 2024 | 9.250 | 9.300 | 9.250 | 9.250 | 235,533 | -0.02(-0.19%) |
Jan 25, 2024 | 9.300 | 9.500 | 9.240 | 9.268 | 467,112 | -0.23(-2.44%) |
Jan 24, 2024 | 9.380 | 9.640 | 9.180 | 9.500 | 406,567 | +0.17(+1.82%) |
Jan 23, 2024 | 9.260 | 9.330 | 8.390 | 9.330 | 447,420 | +0.73(+8.49%) |
Jan 22, 2024 | 8.530 | 8.625 | 8.500 | 8.600 | 362,929 | -0.28(-3.15%) |
Jan 19, 2024 | 8.152 | 8.880 | 8.080 | 8.880 | 214,242 | +0.30(+3.50%) |
Jan 17, 2024 | 8.580 | 0 | -0.10(-1.16%) | |||
Jan 16, 2024 | 8.681 | 8.866 | 8.681 | 8.681 | 887,869 | -0.45(-4.92%) |
Jan 12, 2024 | 9.130 | 9.200 | 9.100 | 9.130 | 1,654 | +0.23(+2.58%) |
Jan 11, 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 119,435 | -0.06(-0.67%) |
Jan 10, 2024 | 8.868 | 8.960 | 8.868 | 8.960 | 200,753 | +0.03(+0.38%) |
Jan 09, 2024 | 9.000 | 9.100 | 8.926 | 8.926 | 890,982 | -0.07(-0.82%) |
Jan 08, 2024 | 9.120 | 9.154 | 8.746 | 9.000 | 6,345 | -0.12(-1.32%) |
Jan 05, 2024 | 9.230 | 9.464 | 9.120 | 9.120 | 1,214 | -0.11(-1.19%) |
Jan 04, 2024 | 9.480 | 9.650 | 9.230 | 9.230 | 233,749 | +0.11(+1.21%) |
Jan 03, 2024 | 9.395 | 9.520 | 9.120 | 9.120 | 112,566 | -0.19(-2.04%) |
Jan 02, 2024 | 9.600 | 9.606 | 9.210 | 9.310 | 85,326 | -0.29(-3.02%) |
Dec 29, 2023 | 9.210 | 9.600 | 9.210 | 9.600 | 6,636 | +0.06(+0.63%) |
Dec 28, 2023 | 9.340 | 9.700 | 9.340 | 9.540 | 2,622 | +0.08(+0.90%) |
Dec 27, 2023 | 9.400 | 9.520 | 9.400 | 9.455 | 1,161,028 | -0.08(-0.84%) |
Dec 26, 2023 | 9.040 | 9.550 | 9.040 | 9.535 | 2,379 | +0.21(+2.20%) |
Dec 22, 2023 | 8.900 | 9.330 | 8.900 | 9.330 | 38,090 | -0.17(-1.79%) |
Dec 21, 2023 | 9.504 | 9.504 | 9.150 | 9.500 | 622,906 | +0.12(+1.33%) |
Dec 20, 2023 | 9.500 | 9.500 | 8.770 | 9.375 | 10,233 | -0.07(-0.79%) |
Dec 19, 2023 | 8.848 | 9.556 | 8.848 | 9.450 | 68,096 | +0.42(+4.65%) |
Dec 18, 2023 | 9.265 | 9.350 | 9.010 | 9.030 | 1,767 | -0.34(-3.58%) |
Dec 15, 2023 | 9.350 | 9.388 | 8.996 | 9.365 | 2,869 | +0.42(+4.64%) |
Dec 14, 2023 | 8.870 | 9.130 | 8.660 | 8.950 | 130,924 | +0.15(+1.70%) |
Dec 13, 2023 | 8.860 | 8.860 | 8.696 | 8.800 | 5,283 | -0.01(-0.11%) |
Dec 12, 2023 | 8.918 | 8.945 | 8.810 | 8.810 | 3,027 | -0.13(-1.51%) |
Dec 11, 2023 | 8.945 | 9.026 | 8.810 | 8.945 | 307,806 | +0.14(+1.65%) |
Dec 08, 2023 | 8.948 | 8.948 | 8.720 | 8.800 | 12,256 | -0.22(-2.49%) |
Dec 07, 2023 | 8.930 | 9.025 | 8.720 | 9.025 | 89,279 | +0.09(+1.06%) |
Dec 06, 2023 | 9.100 | 9.100 | 8.720 | 8.930 | 405,377 | -0.14(-1.51%) |
Dec 05, 2023 | 9.026 | 9.067 | 8.720 | 9.067 | 227,220 | -0.06(-0.68%) |
Dec 04, 2023 | 9.075 | 9.147 | 9.000 | 9.129 | 519,704 | -0.08(-0.88%) |
Dec 01, 2023 | 9.225 | 9.230 | 9.000 | 9.210 | 964,391 | -0.11(-1.17%) |
Nov 30, 2023 | 9.580 | 9.580 | 9.160 | 9.319 | 206,289 | -0.13(-1.41%) |
Nov 29, 2023 | 9.394 | 9.548 | 9.328 | 9.452 | 563,735 | -0.11(-1.13%) |
Nov 28, 2023 | 9.518 | 9.560 | 9.340 | 9.560 | 18,460 | +0.01(+0.10%) |
Nov 27, 2023 | 9.994 | 9.994 | 9.550 | 9.550 | 1,845 | -0.36(-3.66%) |
Nov 24, 2023 | 10.02 | 10.02 | 9.675 | 9.912 | 3,319 | -0.09(-0.88%) |
Nov 22, 2023 | 9.576 | 10.00 | 9.470 | 10.00 | 189,572 | +0.27(+2.80%) |
Nov 21, 2023 | 9.470 | 9.800 | 9.470 | 9.728 | 169,320 | -0.17(-1.74%) |
Nov 20, 2023 | 9.250 | 9.900 | 9.250 | 9.900 | 1,225,700 | +0.10(+1.02%) |
Nov 17, 2023 | 9.720 | 9.800 | 9.470 | 9.800 | 301,449 | -0.15(-1.51%) |
Nov 16, 2023 | 10.00 | 10.12 | 9.820 | 9.950 | 178,597 | -0.87(-8.04%) |
Nov 15, 2023 | 10.79 | 10.97 | 10.51 | 10.82 | 43,969 | +0.32(+3.05%) |
Nov 14, 2023 | 10.25 | 10.50 | 10.25 | 10.50 | 82,277 | +0.20(+1.94%) |
Nov 13, 2023 | 10.63 | 10.67 | 9.890 | 10.30 | 72,066 | +0.08(+0.73%) |
Nov 10, 2023 | 10.49 | 10.49 | 10.22 | 10.22 | 1,313 | -0.13(-1.25%) |
Nov 09, 2023 | 10.52 | 10.72 | 10.18 | 10.35 | 441,543 | -0.04(-0.40%) |
Nov 08, 2023 | 10.40 | 10.60 | 10.40 | 10.40 | 101,731 | -0.49(-4.48%) |
Nov 07, 2023 | 10.98 | 10.98 | 10.30 | 10.88 | 108,980 | +0.13(+1.25%) |
Nov 06, 2023 | 11.04 | 11.04 | 10.75 | 10.75 | 860 | -0.09(-0.87%) |
Nov 03, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 339 | +0.39(+3.77%) |
Nov 02, 2023 | 10.29 | 10.71 | 10.29 | 10.45 | 3,200 | +0.06(+0.58%) |
Nov 01, 2023 | 10.03 | 10.39 | 10.03 | 10.39 | 1,451 | +0.28(+2.74%) |
Oct 31, 2023 | 9.900 | 10.34 | 9.900 | 10.11 | 5,470 | -0.18(-1.75%) |
Oct 30, 2023 | 10.44 | 10.44 | 10.29 | 10.29 | 28,883 | +0.10(+1.00%) |
Oct 27, 2023 | 10.53 | 10.53 | 10.19 | 10.19 | 138,928 | -0.11(-1.03%) |
Oct 26, 2023 | 10.20 | 10.30 | 9.980 | 10.30 | 221,034 | +0.10(+0.96%) |
Oct 25, 2023 | 10.36 | 10.51 | 9.980 | 10.20 | 3,794 | -0.16(-1.57%) |
Oct 24, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 30,945 | +0.25(+2.52%) |
Oct 20, 2023 | 10.11 | 4,716 | -0.14(-1.41%) | |||
Oct 19, 2023 | 10.22 | 10.25 | 10.13 | 10.25 | 840 | -0.10(-0.97%) |
Oct 18, 2023 | 10.17 | 10.53 | 10.05 | 10.35 | 61,882 | -0.15(-1.43%) |
Oct 17, 2023 | 10.16 | 10.50 | 10.16 | 10.50 | 53,543 | +0.08(+0.81%) |
Oct 16, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 101,604 | +0.24(+2.35%) |
Oct 13, 2023 | 10.30 | 10.48 | 10.18 | 10.18 | 224,149 | -0.37(-3.54%) |
Oct 12, 2023 | 10.88 | 11.00 | 10.55 | 10.55 | 61,058 | -0.22(-2.01%) |
Oct 11, 2023 | 10.75 | 11.22 | 10.75 | 10.77 | 86,039 | +0.10(+0.94%) |
Oct 10, 2023 | 10.54 | 10.94 | 10.41 | 10.67 | 118,605 | +0.14(+1.37%) |
Oct 09, 2023 | 10.25 | 10.66 | 10.12 | 10.52 | 5,783 | +0.40(+3.97%) |
Oct 06, 2023 | 10.23 | 10.75 | 10.12 | 10.12 | 122,059 | -0.18(-1.70%) |
Oct 05, 2023 | 10.35 | 10.40 | 10.10 | 10.29 | 278,470 | -0.11(-1.01%) |
Oct 04, 2023 | 10.15 | 10.53 | 10.15 | 10.40 | 247,582 | -0.15(-1.42%) |
Oct 03, 2023 | 10.46 | 10.55 | 10.46 | 10.55 | 80,505 | -0.17(-1.59%) |
Oct 02, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,200 | -0.28(-2.55%) |
Sep 29, 2023 | 10.59 | 11.15 | 10.58 | 11.00 | 1,062 | +0.49(+4.66%) |
Sep 28, 2023 | 10.76 | 10.79 | 10.41 | 10.51 | 129,420 | -0.19(-1.76%) |
Sep 27, 2023 | 10.60 | 10.73 | 10.60 | 10.70 | 85,489 | -0.15(-1.40%) |
Sep 26, 2023 | 11.05 | 11.05 | 10.73 | 10.85 | 124,860 | -0.11(-1.00%) |
Sep 22, 2023 | 10.96 | 118 | +0.48(+4.54%) | |||
Sep 21, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 100,628 | -0.42(-3.82%) |
Sep 20, 2023 | 10.68 | 10.90 | 10.68 | 10.90 | 1,115 | +0.17(+1.58%) |
Sep 19, 2023 | 10.80 | 11.00 | 10.71 | 10.73 | 186,412 | -0.02(-0.19%) |
Sep 18, 2023 | 10.77 | 11.00 | 10.44 | 10.75 | 14,991 | -0.27(-2.45%) |
Sep 15, 2023 | 11.00 | 11.30 | 10.60 | 11.02 | 8,307 | +0.02(+0.18%) |
Sep 14, 2023 | 10.64 | 11.35 | 10.64 | 11.00 | 312,861 | -0.29(-2.57%) |
Sep 13, 2023 | 11.29 | 11.29 | 10.75 | 11.29 | 236,920 | +0.15(+1.35%) |
Sep 12, 2023 | 10.95 | 11.18 | 10.95 | 11.14 | 1,808 | -0.01(-0.09%) |
Sep 11, 2023 | 11.45 | 11.45 | 10.86 | 11.15 | 118,409 | -0.33(-2.86%) |
Sep 08, 2023 | 11.47 | 11.77 | 11.40 | 11.48 | 2,858 | -0.23(-1.95%) |
Sep 07, 2023 | 11.83 | 11.83 | 11.50 | 11.71 | 7,776 | -0.14(-1.22%) |
Sep 06, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 220,592 | +0.00(+0.00%) |
Sep 05, 2023 | 12.18 | 12.18 | 11.78 | 11.85 | 311,232 | -0.05(-0.42%) |
Sep 01, 2023 | 11.98 | 12.17 | 11.38 | 11.90 | 7,370 | +0.30(+2.59%) |
Aug 31, 2023 | 11.21 | 11.68 | 11.21 | 11.60 | 273,020 | +0.30(+2.69%) |
Aug 30, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 296 | -0.43(-3.70%) |
Aug 29, 2023 | 11.27 | 11.73 | 11.27 | 11.73 | 304,334 | +0.37(+3.21%) |
Aug 28, 2023 | 11.76 | 11.76 | 11.05 | 11.37 | 43,002 | +0.11(+0.98%) |
Aug 25, 2023 | 11.15 | 11.26 | 10.90 | 11.26 | 124,813 | -0.27(-2.35%) |
Aug 24, 2023 | 10.97 | 11.54 | 10.92 | 11.53 | 80,984 | +0.44(+3.93%) |
Aug 23, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 148,517 | +0.15(+1.35%) |
Aug 22, 2023 | 11.50 | 11.50 | 10.81 | 10.94 | 89,321 | -0.23(-2.04%) |
Aug 21, 2023 | 10.97 | 11.25 | 10.97 | 11.17 | 783,430 | +0.48(+4.49%) |
Aug 18, 2023 | 11.03 | 11.30 | 10.69 | 10.69 | 2,333 | -0.51(-4.55%) |
Aug 17, 2023 | 11.21 | 11.21 | 11.13 | 11.20 | 536,208 | -0.08(-0.73%) |
Aug 16, 2023 | 11.43 | 11.43 | 11.28 | 11.28 | 211,190 | -0.34(-2.91%) |
Aug 15, 2023 | 11.56 | 12.00 | 11.55 | 11.62 | 151,691 | -0.45(-3.70%) |
Aug 14, 2023 | 12.25 | 12.25 | 12.07 | 12.07 | 879 | -0.38(-3.08%) |
Aug 11, 2023 | 12.29 | 12.45 | 12.29 | 12.45 | 255,083 | +0.10(+0.81%) |
Aug 10, 2023 | 12.60 | 12.60 | 12.19 | 12.35 | 143,964 | +0.74(+6.37%) |
Aug 09, 2023 | 11.61 | 12.18 | 11.61 | 11.61 | 406 | +0.24(+2.11%) |
Aug 08, 2023 | 11.80 | 11.80 | 11.37 | 11.37 | 3,213 | -0.46(-3.89%) |
Aug 07, 2023 | 12.61 | 12.61 | 11.83 | 11.83 | 5,267 | -0.24(-1.97%) |
Aug 04, 2023 | 12.43 | 12.43 | 11.81 | 12.07 | 173,445 | -0.39(-3.15%) |
Aug 03, 2023 | 12.29 | 12.46 | 12.29 | 12.46 | 415 | +0.59(+4.97%) |
Aug 02, 2023 | 12.51 | 12.59 | 11.80 | 11.87 | 7,081 | -0.69(-5.49%) |
Aug 01, 2023 | 12.55 | 12.76 | 12.55 | 12.56 | 2,018 | -0.04(-0.32%) |
Jul 31, 2023 | 12.76 | 12.92 | 12.60 | 12.60 | 3,677 | -0.01(-0.08%) |
Jul 28, 2023 | 12.30 | 12.63 | 12.30 | 12.61 | 9,907 | +0.72(+6.04%) |
Jul 27, 2023 | 11.89 | 12.30 | 11.89 | 11.89 | 112,798 | -0.44(-3.55%) |
Jul 26, 2023 | 12.25 | 12.33 | 12.25 | 12.33 | 1,710 | +0.38(+3.21%) |
Jul 25, 2023 | 12.29 | 12.32 | 11.95 | 11.95 | 3,084 | -0.11(-0.93%) |
Jul 24, 2023 | 11.86 | 12.18 | 11.38 | 12.06 | 111,683 | +0.47(+4.05%) |
Jul 21, 2023 | 11.65 | 11.65 | 11.40 | 11.59 | 7,817 | +0.20(+1.71%) |
Jul 20, 2023 | 11.50 | 11.78 | 11.35 | 11.39 | 6,341 | -0.22(-1.86%) |
Jul 19, 2023 | 11.43 | 11.74 | 11.43 | 11.61 | 920 | +0.12(+1.00%) |
Jul 18, 2023 | 11.39 | 11.80 | 11.35 | 11.49 | 585,237 | -0.26(-2.17%) |
Jul 17, 2023 | 11.45 | 11.75 | 11.39 | 11.75 | 8,519 | -0.11(-0.93%) |
Jul 13, 2023 | 11.86 | 106 | +0.36(+3.13%) | |||
Jul 12, 2023 | 11.79 | 11.80 | 11.50 | 11.50 | 19,111 | +0.15(+1.32%) |
Jul 11, 2023 | 11.40 | 11.40 | 11.21 | 11.35 | 490,722 | +0.02(+0.18%) |
Jul 10, 2023 | 11.23 | 11.33 | 11.05 | 11.33 | 1,688 | -0.03(-0.26%) |
Jul 07, 2023 | 10.97 | 11.44 | 10.90 | 11.36 | 4,273 | +0.91(+8.73%) |
Jul 06, 2023 | 10.45 | 10.45 | 10.15 | 10.45 | 1,027 | +0.03(+0.25%) |
Jul 05, 2023 | 10.35 | 10.88 | 10.35 | 10.42 | 1,272 | -0.21(-1.96%) |
Jul 03, 2023 | 10.73 | 10.74 | 10.63 | 10.63 | 2,259 | +0.41(+4.01%) |
Jun 30, 2023 | 10.29 | 10.40 | 10.22 | 10.22 | 81,404 | -0.26(-2.46%) |
Jun 29, 2023 | 10.56 | 10.56 | 10.19 | 10.48 | 5,733 | -0.08(-0.76%) |
Jun 28, 2023 | 10.64 | 10.77 | 10.49 | 10.56 | 87,795 | -0.30(-2.74%) |
Jun 27, 2023 | 10.86 | 11.04 | 10.86 | 10.86 | 207,896 | -0.07(-0.69%) |
Jun 26, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 81,017 | +0.28(+2.63%) |
Jun 23, 2023 | 10.70 | 10.78 | 10.60 | 10.65 | 3,039 | -0.15(-1.39%) |
Jun 22, 2023 | 10.78 | 10.88 | 10.75 | 10.80 | 2,043 | -0.14(-1.28%) |
Jun 21, 2023 | 11.13 | 11.21 | 10.93 | 10.94 | 3,580 | -0.35(-3.08%) |
Jun 20, 2023 | 11.25 | 11.29 | 10.95 | 11.29 | 3,900 | -0.44(-3.72%) |
Jun 16, 2023 | 11.80 | 11.80 | 11.53 | 11.72 | 136,266 | +0.22(+1.94%) |
Jun 15, 2023 | 11.21 | 11.58 | 11.21 | 11.50 | 117,710 | +0.35(+3.15%) |
Jun 14, 2023 | 11.13 | 11.35 | 11.00 | 11.15 | 4,969 | +0.13(+1.16%) |
Jun 13, 2023 | 11.03 | 11.04 | 10.83 | 11.02 | 117,261 | +0.20(+1.82%) |
Jun 12, 2023 | 10.89 | 10.89 | 10.71 | 10.82 | 10,578 | +0.01(+0.14%) |
Jun 09, 2023 | 10.81 | 10.89 | 10.71 | 10.81 | 229,998 | +0.11(+1.03%) |
Jun 08, 2023 | 10.70 | 10.72 | 10.70 | 10.70 | 51,997 | +0.20(+1.90%) |
Jun 07, 2023 | 11.03 | 11.11 | 10.50 | 10.50 | 6,303 | -0.45(-4.11%) |
Jun 06, 2023 | 10.46 | 10.95 | 10.46 | 10.95 | 213,289 | +0.41(+3.89%) |
Jun 05, 2023 | 10.60 | 10.70 | 10.28 | 10.54 | 260,725 | -0.16(-1.50%) |
Jun 02, 2023 | 10.50 | 10.71 | 10.45 | 10.70 | 2,964 | +0.40(+3.88%) |